Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.43 | 26.56 | 26.30 | 26.48 | 3,440,783 | +0.06(+0.22%) |
Feb 28, 2024 | 26.63 | 26.73 | 26.42 | 26.43 | 2,495,164 | -0.21(-0.80%) |
Feb 27, 2024 | 26.48 | 26.66 | 26.46 | 26.64 | 2,995,804 | +0.19(+0.73%) |
Feb 26, 2024 | 26.71 | 26.76 | 26.43 | 26.45 | 3,601,696 | -0.26(-0.98%) |
Feb 23, 2024 | 26.58 | 26.83 | 26.54 | 26.71 | 3,152,399 | +0.10(+0.36%) |
Feb 22, 2024 | 26.46 | 26.71 | 26.45 | 26.61 | 5,051,221 | -0.05(-0.18%) |
Feb 21, 2024 | 26.47 | 26.75 | 26.47 | 26.66 | 6,431,155 | +0.19(+0.73%) |
Feb 20, 2024 | 26.25 | 26.54 | 26.24 | 26.47 | 6,076,150 | +0.17(+0.66%) |
Feb 16, 2024 | 25.94 | 26.37 | 25.91 | 26.29 | 5,266,070 | +0.25(+0.96%) |
Feb 15, 2024 | 25.73 | 26.24 | 25.70 | 26.04 | 7,825,188 | +0.29(+1.12%) |
Feb 14, 2024 | 25.65 | 25.81 | 25.56 | 25.75 | 5,791,623 | +0.29(+1.14%) |
Feb 13, 2024 | 25.59 | 25.65 | 25.38 | 25.46 | 3,695,420 | -0.12(-0.45%) |
Feb 12, 2024 | 25.44 | 25.66 | 25.39 | 25.58 | 4,991,935 | +0.27(+1.07%) |
Feb 09, 2024 | 25.28 | 25.42 | 25.22 | 25.31 | 4,559,818 | -0.02(-0.08%) |
Feb 08, 2024 | 25.28 | 25.39 | 25.22 | 25.33 | 5,419,859 | +0.00(+0.00%) |
Feb 07, 2024 | 25.34 | 25.39 | 25.20 | 25.33 | 4,732,959 | +0.02(+0.08%) |
Feb 06, 2024 | 25.47 | 25.47 | 25.28 | 25.31 | 6,010,092 | -0.10(-0.38%) |
Feb 05, 2024 | 25.63 | 25.66 | 25.32 | 25.40 | 7,339,043 | -0.32(-1.24%) |
Feb 02, 2024 | 25.76 | 25.86 | 25.59 | 25.72 | 5,900,528 | -0.14(-0.52%) |
Feb 01, 2024 | 25.89 | 26.04 | 25.28 | 25.86 | 10,675,296 | +0.04(+0.15%) |
Jan 31, 2024 | 26.05 | 26.14 | 25.82 | 25.82 | 5,551,337 | -0.26(-1.00%) |
Jan 30, 2024 | 25.95 | 26.11 | 25.93 | 26.08 | 6,986,452 | +0.07(+0.28%) |
Jan 29, 2024 | 25.98 | 26.05 | 25.71 | 26.01 | 7,079,630 | +0.06(+0.22%) |
Jan 26, 2024 | 25.84 | 25.97 | 25.78 | 25.95 | 5,867,994 | +0.09(+0.37%) |
Jan 25, 2024 | 25.70 | 25.87 | 25.59 | 25.86 | 5,313,538 | +0.18(+0.70%) |
Jan 24, 2024 | 25.66 | 25.70 | 25.57 | 25.68 | 4,536,876 | +0.06(+0.22%) |
Jan 23, 2024 | 25.59 | 25.65 | 25.51 | 25.62 | 4,463,195 | +0.04(+0.15%) |
Jan 22, 2024 | 25.42 | 25.64 | 25.39 | 25.58 | 6,978,815 | +0.17(+0.67%) |
Jan 19, 2024 | 25.36 | 25.50 | 25.19 | 25.41 | 5,435,137 | +0.12(+0.49%) |
Jan 18, 2024 | 25.22 | 25.33 | 25.05 | 25.29 | 7,008,177 | +0.12(+0.49%) |
Jan 17, 2024 | 25.23 | 25.30 | 25.05 | 25.16 | 5,719,344 | -0.16(-0.64%) |
Jan 16, 2024 | 25.57 | 25.58 | 25.20 | 25.33 | 6,375,406 | -0.25(-0.96%) |
Jan 12, 2024 | 25.57 | 25.60 | 25.48 | 25.57 | 5,301,342 | +0.20(+0.78%) |
Jan 11, 2024 | 25.56 | 25.62 | 25.36 | 25.37 | 5,970,550 | -0.09(-0.37%) |
Jan 10, 2024 | 25.50 | 25.59 | 25.32 | 25.47 | 4,385,954 | +0.01(+0.04%) |
Jan 09, 2024 | 25.39 | 25.50 | 25.17 | 25.46 | 5,593,336 | +0.10(+0.41%) |
Jan 08, 2024 | 25.29 | 25.45 | 25.11 | 25.35 | 5,452,948 | +0.08(+0.30%) |
Jan 05, 2024 | 25.39 | 25.53 | 25.11 | 25.28 | 5,542,054 | -0.08(-0.30%) |
Jan 04, 2024 | 25.70 | 25.76 | 25.28 | 25.35 | 4,511,126 | -0.21(-0.81%) |
Jan 03, 2024 | 25.17 | 25.65 | 25.17 | 25.56 | 5,313,516 | +0.34(+1.35%) |
Jan 02, 2024 | 25.00 | 25.27 | 24.94 | 25.22 | 4,732,171 | +0.27(+1.10%) |
Dec 29, 2023 | 24.80 | 24.97 | 24.80 | 24.95 | 3,274,118 | +0.13(+0.53%) |
Dec 28, 2023 | 24.80 | 24.89 | 24.77 | 24.81 | 3,417,613 | +0.00(+0.00%) |
Dec 27, 2023 | 24.88 | 24.91 | 24.74 | 24.81 | 3,460,585 | +0.01(+0.04%) |
Dec 26, 2023 | 24.76 | 24.91 | 24.68 | 24.80 | 3,654,584 | +0.11(+0.46%) |
Dec 22, 2023 | 24.81 | 24.85 | 24.66 | 24.69 | 3,823,464 | -0.06(-0.23%) |
Dec 21, 2023 | 24.79 | 24.88 | 24.64 | 24.75 | 4,174,344 | +0.10(+0.42%) |
Dec 20, 2023 | 24.90 | 24.92 | 24.63 | 24.64 | 5,123,213 | -0.23(-0.91%) |
Dec 19, 2023 | 24.80 | 25.01 | 24.76 | 24.87 | 4,025,042 | +0.09(+0.34%) |
Dec 18, 2023 | 25.08 | 25.08 | 24.79 | 24.79 | 5,712,325 | -0.10(-0.42%) |
Dec 15, 2023 | 24.93 | 25.03 | 24.76 | 24.89 | 9,808,563 | -0.19(-0.75%) |
Dec 14, 2023 | 25.03 | 25.23 | 24.96 | 25.08 | 5,504,003 | +0.27(+1.11%) |
Dec 13, 2023 | 24.62 | 24.89 | 24.58 | 24.80 | 5,194,779 | +0.18(+0.73%) |
Dec 12, 2023 | 24.74 | 24.75 | 24.58 | 24.62 | 4,980,741 | -0.15(-0.61%) |
Dec 11, 2023 | 24.92 | 24.99 | 24.67 | 24.78 | 4,944,574 | -0.15(-0.61%) |
Dec 08, 2023 | 24.85 | 24.96 | 24.76 | 24.93 | 4,221,343 | +0.08(+0.31%) |
Dec 07, 2023 | 25.17 | 25.21 | 24.74 | 24.85 | 4,337,281 | -0.28(-1.13%) |
Dec 06, 2023 | 25.23 | 25.33 | 25.06 | 25.14 | 4,120,715 | -0.12(-0.49%) |
Dec 05, 2023 | 25.33 | 25.39 | 25.20 | 25.26 | 3,707,687 | -0.14(-0.56%) |
Dec 04, 2023 | 25.42 | 25.51 | 25.30 | 25.40 | 3,040,441 | -0.08(-0.30%) |